Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 4.900
+0.080 (1.66%)
At close: Mar 25, 2026
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.00 | 4.96 | 4.90 | 4.90 | 4.90 | 1.66% | 21,593,685 |
| Mar 24, 2026 | 5.20 | 5.60 | 4.60 | 4.82 | 4.82 | -10.74% | 51,175,190 |
| Mar 23, 2026 | 5.30 | 6.30 | 5.10 | 5.40 | 5.40 | -0.92% | 87,993,970 |
| Mar 20, 2026 | 5.00 | 5.40 | 4.94 | 5.45 | 5.45 | 11.22% | 48,448,173 |
| Mar 19, 2026 | 3.83 | 4.90 | 4.70 | 4.90 | 4.90 | 16.67% | 45,788,961 |
| Mar 18, 2026 | 4.04 | 4.36 | 4.12 | 4.20 | 4.20 | 2.44% | 21,334,029 |
| Mar 17, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 27,744,570 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 11,398,464 |
| Mar 13, 2026 | 3.80 | 3.90 | 3.60 | 3.80 | 3.80 | - | 5,773,163 |
| Mar 12, 2026 | 3.60 | 3.90 | 3.40 | 3.80 | 3.80 | 5.56% | 11,380,610 |
| Mar 11, 2026 | 3.80 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 7,193,930 |
| Mar 10, 2026 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 18,297,770 |
| Mar 9, 2026 | 3.80 | 4.00 | 3.60 | 3.85 | 3.85 | 1.32% | 22,494,860 |
| Mar 6, 2026 | 3.60 | 4.00 | 3.50 | 3.80 | 3.80 | 5.56% | 24,019,690 |
| Mar 5, 2026 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | 5.88% | 23,679,590 |
| Mar 4, 2026 | 3.00 | 3.50 | 2.90 | 3.40 | 3.40 | 11.11% | 13,605,200 |
| Mar 3, 2026 | 3.45 | 3.42 | 3.06 | 3.06 | 3.06 | -11.30% | 27,686,067 |
| Mar 2, 2026 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | -1.43% | 11,134,960 |
| Feb 27, 2026 | 3.30 | 3.60 | 3.27 | 3.50 | 3.50 | 6.06% | 14,077,770 |
| Feb 26, 2026 | 3.45 | 3.60 | 3.20 | 3.30 | 3.30 | - | 15,885,140 |
| Feb 25, 2026 | 3.53 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 7,409,233 |
| Feb 24, 2026 | 3.25 | 3.60 | 3.00 | 3.40 | 3.40 | 4.62% | 35,510,260 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.20 | 3.25 | 3.25 | -3.85% | 16,682,632 |
| Feb 20, 2026 | 3.40 | 3.50 | 3.38 | 3.38 | 3.38 | 1.81% | 9,379,020 |
| Feb 19, 2026 | 3.45 | 3.40 | 3.32 | 3.32 | 3.32 | -5.14% | 6,706,047 |
| Feb 18, 2026 | 3.30 | 3.60 | 3.27 | 3.50 | 3.50 | 6.06% | 10,245,050 |
| Feb 17, 2026 | 3.73 | 3.60 | 3.48 | 3.30 | 3.30 | -10.81% | 11,506,773 |
| Feb 16, 2026 | 3.20 | 4.00 | 3.10 | 3.70 | 3.70 | 14.20% | 31,645,080 |
| Feb 13, 2026 | 3.10 | 3.40 | 3.00 | 3.24 | 3.24 | 7.28% | 20,905,850 |
| Feb 12, 2026 | 3.70 | 3.90 | 3.00 | 3.02 | 3.02 | -14.93% | 46,093,480 |
| Feb 11, 2026 | 3.80 | 3.90 | 3.30 | 3.55 | 3.55 | -7.07% | 53,787,640 |
| Feb 10, 2026 | 4.03 | 4.10 | 3.82 | 3.82 | 3.82 | -4.50% | 72,433,937 |
| Feb 9, 2026 | 3.54 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 73,469,980 |
| Feb 6, 2026 | 3.07 | 3.50 | 3.10 | 3.50 | 3.50 | 16.67% | 45,670,096 |
| Feb 5, 2026 | 3.25 | 3.39 | 2.70 | 3.00 | 3.00 | - | 58,467,060 |
| Feb 4, 2026 | 2.96 | 3.30 | 2.96 | 3.00 | 3.00 | 3.45% | 56,693,767 |
| Feb 3, 2026 | 2.55 | 2.90 | 2.76 | 2.90 | 2.90 | 16.00% | 76,323,801 |
| Feb 2, 2026 | 2.07 | 2.50 | 2.50 | 2.50 | 2.50 | 19.05% | 35,497,637 |
| Jan 30, 2026 | 2.20 | 2.30 | 1.90 | 2.10 | 2.10 | -7.08% | 25,318,970 |
| Jan 29, 2026 | 2.45 | 2.70 | 2.10 | 2.26 | 2.26 | -1.74% | 45,708,790 |
| Jan 28, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 9.52% | 75,685,007 |
| Jan 27, 2026 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 10.53% | 33,122,911 |
| Jan 26, 2026 | 1.70 | 1.90 | 1.82 | 1.90 | 1.90 | 13.43% | 40,819,429 |
| Jan 23, 2026 | 1.53 | 1.75 | 1.50 | 1.68 | 1.68 | 11.67% | 39,866,030 |
| Jan 22, 2026 | 1.30 | 1.55 | 1.30 | 1.50 | 1.50 | 15.38% | 20,191,320 |
| Jan 21, 2026 | 1.34 | 1.30 | 1.25 | 1.30 | 1.30 | -3.70% | 23,834,337 |
| Jan 20, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 3,972,920 |
| Jan 19, 2026 | 1.35 | 1.40 | 1.25 | 1.35 | 1.35 | 1.50% | 10,763,450 |
| Jan 16, 2026 | 1.40 | 1.33 | 1.33 | 1.33 | 1.33 | -3.27% | 12,582,547 |
| Jan 15, 2026 | 1.45 | 1.55 | 1.37 | 1.38 | 1.38 | -8.33% | 13,233,840 |